Enhabit Inc. (EHAB)
NYSE: EHAB
· Real-Time Price · USD
7.38
-0.19 (-2.51%)
At close: Aug 14, 2025, 3:59 PM
7.39
0.07%
After-hours: Aug 14, 2025, 05:54 PM EDT
EHAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.44 | 7.50 | 7.32 | 7.39 | 7.39 | -2.38% | 249,176 |
| Aug 13, 2025 | 7.60 | 7.78 | 7.54 | 7.57 | 7.57 | 0.40% | 491,800 |
| Aug 12, 2025 | 7.47 | 7.72 | 7.43 | 7.54 | 7.54 | 3.57% | 801,811 |
| Aug 11, 2025 | 7.56 | 7.71 | 7.22 | 7.28 | 7.28 | -4.46% | 644,245 |
| Aug 8, 2025 | 7.72 | 7.80 | 7.29 | 7.62 | 7.62 | -2.31% | 913,107 |
| Aug 7, 2025 | 7.05 | 7.97 | 7.05 | 7.80 | 7.80 | 15.21% | 1,546,900 |
| Aug 6, 2025 | 6.74 | 6.97 | 6.64 | 6.77 | 6.77 | 1.20% | 665,449 |
| Aug 5, 2025 | 6.64 | 6.71 | 6.56 | 6.69 | 6.69 | 1.36% | 401,800 |
| Aug 4, 2025 | 6.52 | 6.68 | 6.47 | 6.60 | 6.60 | 1.23% | 809,200 |
| Aug 1, 2025 | 6.67 | 6.71 | 6.50 | 6.52 | 6.52 | -2.98% | 582,191 |
| Jul 31, 2025 | 6.69 | 6.86 | 6.67 | 6.72 | 6.72 | 0.60% | 403,700 |
| Jul 30, 2025 | 6.69 | 6.76 | 6.62 | 6.68 | 6.68 | 0.30% | 433,200 |
| Jul 29, 2025 | 6.81 | 6.91 | 6.59 | 6.66 | 6.66 | -1.91% | 647,704 |
| Jul 28, 2025 | 6.77 | 6.86 | 6.65 | 6.79 | 6.79 | 0.59% | 420,300 |
| Jul 25, 2025 | 6.91 | 6.98 | 6.74 | 6.75 | 6.75 | -2.03% | 504,840 |
| Jul 24, 2025 | 6.90 | 6.95 | 6.80 | 6.89 | 6.89 | -0.43% | 580,000 |
| Jul 23, 2025 | 6.72 | 6.93 | 6.66 | 6.92 | 6.92 | 2.37% | 479,267 |
| Jul 22, 2025 | 6.75 | 6.80 | 6.67 | 6.76 | 6.76 | 0.60% | 432,047 |
| Jul 21, 2025 | 6.80 | 6.92 | 6.64 | 6.72 | 6.72 | -0.44% | 855,941 |
| Jul 18, 2025 | 6.68 | 6.86 | 6.50 | 6.75 | 6.75 | 1.35% | 664,873 |